Historical Stock Price
ETFs Holding FICO »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/27/2022 $417.73 $419.93 $411.10 $415.03 153.30K
06/28/2022 $416.84 $418.41 $401.12 $401.36 118.40K
06/29/2022 $401.60 $402.68 $393.51 $401.06 95.00K
06/30/2022 $399.73 $405.68 $390.25 $400.90 179.80K
07/01/2022 $398.33 $408.69 $397.41 $408.26 119.20K
Fair Isaac is an applied analytics company. Co.'s Scores segment includes its business-to-business scoring solutions and services and its business-to-consumer scoring solutions, including its myFICO.com subscription offerings. Co.'s Software segment includes pre-configured analytic and decision management solutions designed for business need or process, such as account origination, customer management, customer engagement, fraud detection, financial crimes compliance, and marketing, as well as associated services. The Software segment also includes FICO® Platform, a modular software offering designed to support analytic and decision use cases, as well as analytic and decisioning software.
FICO historical stock prices picture
Fair Isaac (FICO) has the following price history information. Looking back at FICO historical stock prices for the last five trading days, on June 27, 2022, FICO opened at $417.73, traded as high as $419.93 and as low as $411.10, and closed at $415.03. Trading volume was a total of 153.30K shares. On June 28, 2022, FICO opened at $416.84, traded as high as $418.41 and as low as $401.12, and closed at $401.36. Trading volume was a total of 118.40K shares. On June 29, 2022, FICO opened at $401.60, traded as high as $402.68 and as low as $393.51, and closed at $401.06. Trading volume was a total of 95.00K shares. On June 30, 2022, FICO opened at $399.73, traded as high as $405.68 and as low as $390.25, and closed at $400.90. Trading volume was a total of 179.80K shares. On July 01, 2022, FICO opened at $398.33, traded as high as $408.69 and as low as $397.41, and closed at $408.26. Trading volume was a total of 119.20K shares.

FICO Historical Stock Prices By Date:

FICO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Fair Isaac shares, starting with a $10,000 purchase of FICO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/03/2012
End date: 07/01/2022
Start price/share: $44.23
End price/share: $408.26
Starting shares: 226.09
Ending shares: 227.37
Dividends reinvested/share: $0.38
Total return: 828.26%
Average Annual Total Return: 24.96%
Starting investment: $10,000.00
Ending investment: $92,834.66
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/03/2012
End date: 07/01/2022
Start price/share: $44.23
End price/share: $408.26
Dividends collected/share: $0.38
Total return: 823.90%
Average Annual Total Return: 24.90%
Starting investment: $10,000.00
Ending investment: $92,389.88
Years: 10.00
Date Close
06/27/2022$415.03
06/28/2022$401.36
06/29/2022$401.06
06/30/2022$400.90
07/01/2022$408.26
FICO is categorized under the Technology sector; below are some other companies in the same sector:

FIO Historical Stock Prices
FIRE Historical Stock Prices
FISV Historical Stock Prices
FIT Historical Stock Prices
FIVN Historical Stock Prices
FLIR Historical Stock Prices
FLTX Historical Stock Prices
FMS Historical Stock Prices
FN Historical Stock Prices
FNCX Historical Stock Prices

Also explore: FICO shares outstanding history

Email EnvelopeFree FICO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FICO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.